荏原実業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2011/11/16 | 1,193 | 1,210 | 1,190 | 1,195 | -20 | -1.6% | 4,700 |
| 2011/11/15 | 1,220 | 1,220 | 1,210 | 1,215 | +6 | +0.5% | 1,400 |
| 2011/11/14 | 1,205 | 1,218 | 1,181 | 1,209 | +8 | +0.7% | 2,500 |
| 2011/11/11 | 1,190 | 1,201 | 1,190 | 1,201 | -7 | -0.6% | 3,500 |
| 2011/11/10 | 1,201 | 1,219 | 1,200 | 1,208 | -10 | -0.8% | 3,000 |
| 2011/11/09 | 1,210 | 1,218 | 1,208 | 1,218 | +13 | +1.1% | 1,400 |
| 2011/11/08 | 1,210 | 1,213 | 1,204 | 1,205 | -22 | -1.8% | 3,000 |
| 2011/11/07 | 1,210 | 1,227 | 1,210 | 1,227 | ±0 | ±0% | 3,000 |
| 2011/11/04 | 1,225 | 1,227 | 1,221 | 1,227 | +2 | +0.2% | 1,800 |
| 2011/11/02 | 1,225 | 1,229 | 1,207 | 1,225 | -2 | -0.2% | 3,700 |
| 2011/11/01 | 1,234 | 1,234 | 1,226 | 1,227 | +2 | +0.2% | 2,100 |
| 2011/10/31 | 1,228 | 1,233 | 1,225 | 1,225 | +1 | +0.1% | 2,300 |
| 2011/10/28 | 1,210 | 1,224 | 1,209 | 1,224 | +12 | +1% | 2,500 |
| 2011/10/27 | 1,202 | 1,218 | 1,200 | 1,212 | +2 | +0.2% | 2,500 |
| 2011/10/26 | 1,207 | 1,210 | 1,202 | 1,210 | -6 | -0.5% | 1,700 |
| 2011/10/25 | 1,208 | 1,216 | 1,200 | 1,216 | +8 | +0.7% | 1,600 |
| 2011/10/24 | 1,219 | 1,219 | 1,208 | 1,208 | +1 | +0.1% | 1,000 |
| 2011/10/21 | 1,206 | 1,208 | 1,206 | 1,207 | +1 | +0.1% | 500 |
| 2011/10/20 | 1,206 | 1,220 | 1,205 | 1,206 | ±0 | ±0% | 1,600 |
| 2011/10/19 | 1,203 | 1,221 | 1,203 | 1,206 | +4 | +0.3% | 1,400 |
| 2011/10/18 | 1,225 | 1,225 | 1,202 | 1,202 | -27 | -2.2% | 2,200 |
| 2011/10/17 | 1,219 | 1,229 | 1,206 | 1,229 | +24 | +2% | 2,000 |
| 2011/10/14 | 1,210 | 1,210 | 1,203 | 1,205 | -7 | -0.6% | 1,500 |
| 2011/10/13 | 1,213 | 1,230 | 1,211 | 1,212 | -1 | -0.1% | 2,300 |
| 2011/10/12 | 1,207 | 1,230 | 1,207 | 1,213 | -12 | -1% | 1,800 |
| 2011/10/11 | 1,216 | 1,228 | 1,200 | 1,225 | +9 | +0.7% | 4,400 |
| 2011/10/07 | 1,224 | 1,224 | 1,204 | 1,216 | +2 | +0.2% | 1,300 |
| 2011/10/06 | 1,190 | 1,218 | 1,190 | 1,214 | -5 | -0.4% | 1,600 |
| 2011/10/05 | 1,203 | 1,224 | 1,187 | 1,219 | +8 | +0.7% | 4,300 |
| 2011/10/04 | 1,229 | 1,229 | 1,210 | 1,211 | -15 | -1.2% | 2,700 |
| 2011/10/03 | 1,239 | 1,241 | 1,223 | 1,226 | -16 | -1.3% | 2,300 |
| 2011/09/30 | 1,228 | 1,243 | 1,201 | 1,242 | +21 | +1.7% | 7,800 |
| 2011/09/29 | 1,218 | 1,226 | 1,191 | 1,221 | +1 | +0.1% | 6,300 |
| 2011/09/28 | 1,215 | 1,220 | 1,191 | 1,220 | ±0 | ±0% | 4,800 |
| 2011/09/27 | 1,162 | 1,220 | 1,162 | 1,220 | +70 | +6.1% | 3,700 |
| 2011/09/26 | 1,158 | 1,192 | 1,150 | 1,150 | -19 | -1.6% | 3,200 |
| 2011/09/22 | 1,172 | 1,180 | 1,167 | 1,169 | -6 | -0.5% | 5,000 |
| 2011/09/21 | 1,199 | 1,200 | 1,175 | 1,175 | -25 | -2.1% | 3,400 |
| 2011/09/20 | 1,197 | 1,209 | 1,197 | 1,200 | -10 | -0.8% | 900 |
| 2011/09/16 | 1,207 | 1,210 | 1,182 | 1,210 | +5 | +0.4% | 4,400 |
| 2011/09/15 | 1,208 | 1,208 | 1,201 | 1,205 | -3 | -0.2% | 2,300 |
| 2011/09/14 | 1,205 | 1,208 | 1,200 | 1,208 | +3 | +0.2% | 2,300 |
| 2011/09/13 | 1,210 | 1,210 | 1,201 | 1,205 | +7 | +0.6% | 3,200 |
| 2011/09/12 | 1,212 | 1,212 | 1,181 | 1,198 | -2 | -0.2% | 4,400 |
| 2011/09/09 | 1,199 | 1,220 | 1,198 | 1,200 | -17 | -1.4% | 8,000 |
| 2011/09/08 | 1,194 | 1,228 | 1,194 | 1,217 | +25 | +2.1% | 1,800 |
| 2011/09/07 | 1,202 | 1,203 | 1,187 | 1,192 | -3 | -0.3% | 1,300 |
| 2011/09/06 | 1,200 | 1,205 | 1,180 | 1,195 | +33 | +2.8% | 10,700 |
| 2011/09/05 | 1,200 | 1,200 | 1,161 | 1,162 | -44 | -3.6% | 1,200 |
| 2011/09/02 | 1,179 | 1,209 | 1,179 | 1,206 | +9 | +0.8% | 3,400 |
3301～
3350
件表示中 / 5940件
類似銘柄と比較する
現在ご覧いただいている「荏原実業」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 荏原実業 | 330,000円 | +6.7% | +4.7% | 3.64% | 11.89倍 | 1.67倍 |
|
ポンプ・空調など機器卸から水処理設計・施工へ展開。メーカー機能持つ環境関連事業を育成 |
| 巴工業 | 140,900円 | +9.4% | +4.7% | 3.50% | 11.65倍 | 1.07倍 |
|
中堅化学機械メーカー。デカンター型遠心分離機で国内首位。輸入化学品商材の扱い大きい |
| ヤマシンフィルタ | 60,500円 | +1.6% | +3.0% | 2.64% | 22.49倍 | 1.90倍 |
|
建設機械の油圧回路に用いるフィルター世界首位、産業機械、電子部品製造工程フィルターも |
| 技研製 | 141,700円 | -11.5% | -31.6% | 3.81% | 21.06倍 | 0.93倍 |
|
油圧式杭圧入引抜機等を製造。圧入工事は特殊工事特化など開発型企業に転換中。地下駐輪場も |
| 化工機 | 164,200円 | +42.7% | +33.3% | 4.87% | 6.99倍 | 0.98倍 |
|
石油・化学装置中心のエンジニアリング会社。下水・排水処理、油清浄機など環境装置手がける |
市場注目の銘柄
チャート関連のコラム
